U.S. markets closed
F S&P 500
5,708.00 -9.75 (-0.17%) F Dow Jones
42,052.00 -5.00 (-0.01%) F Nasdaq
19,799.25 -51.00 (-0.26%) E-mini Russell 2000 Index Futur
2,270.60 -6.50 (-0.29%) Petróleo
72.01 +0.06 (+0.08%) Oro
2,611.40 -3.20 (-0.12%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116C00045000 | 2024-09-19 12:31PM EDT | 45.00 | 120.19 | 117.00 | 122.00 | +13.39 | +12.54% | 9 | 431 | 77.12% |
| GOOGL260116C00050000 | 2024-09-18 10:57AM EDT | 50.00 | 112.43 | 112.50 | 117.00 | 0.00 | - | 2 | 46 | 72.96% |
| GOOGL260116C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 119.84 | 121.60 | 125.95 | 0.00 | - | 20 | 31 | 130.06% |
| GOOGL260116C00060000 | 2024-08-16 1:04PM EDT | 60.00 | 107.60 | 99.80 | 102.20 | 0.00 | - | 2 | 49 | 33.01% |
| GOOGL260116C00065000 | 2024-08-12 9:32AM EDT | 65.00 | 103.00 | 85.45 | 88.05 | 0.00 | - | 3 | 26 | 0.00% |
| GOOGL260116C00070000 | 2024-09-09 1:59PM EDT | 70.00 | 83.30 | 94.70 | 98.10 | 0.00 | - | 3 | 74 | 61.84% |
| GOOGL260116C00075000 | 2024-09-12 11:53AM EDT | 75.00 | 83.00 | 90.25 | 92.65 | 0.00 | - | 30 | 82 | 57.73% |
| GOOGL260116C00080000 | 2024-09-19 9:55AM EDT | 80.00 | 86.61 | 85.50 | 88.90 | +3.21 | +3.85% | 1 | 110 | 56.50% |
| GOOGL260116C00085000 | 2024-09-17 11:48AM EDT | 85.00 | 83.39 | 80.85 | 83.55 | +3.56 | +4.46% | 5 | 51 | 52.56% |
| GOOGL260116C00090000 | 2024-09-13 11:36AM EDT | 90.00 | 73.11 | 76.05 | 79.00 | 0.00 | - | 10 | 111 | 54.40% |
| GOOGL260116C00095000 | 2024-09-17 3:25PM EDT | 95.00 | 70.20 | 72.45 | 74.85 | 0.00 | - | 42 | 413 | 52.93% |
| GOOGL260116C00100000 | 2024-09-18 12:19PM EDT | 100.00 | 69.54 | 67.80 | 70.25 | +2.24 | +3.33% | 10 | 491 | 50.21% |
| GOOGL260116C00105000 | 2024-09-10 12:43PM EDT | 105.00 | 53.05 | 64.50 | 65.80 | 0.00 | - | 5 | 53 | 47.91% |
| GOOGL260116C00110000 | 2024-09-18 9:50AM EDT | 110.00 | 58.50 | 59.30 | 61.70 | 0.00 | - | 8 | 125 | 46.39% |
| GOOGL260116C00115000 | 2024-09-19 3:24PM EDT | 115.00 | 57.12 | 55.25 | 57.65 | +11.26 | +24.55% | 2 | 231 | 44.87% |
| GOOGL260116C00120000 | 2024-09-19 11:56AM EDT | 120.00 | 53.05 | 52.40 | 53.45 | +2.85 | +5.68% | 1 | 672 | 42.97% |
| GOOGL260116C00125000 | 2024-09-18 9:54AM EDT | 125.00 | 47.20 | 48.60 | 49.15 | 0.00 | - | 1 | 342 | 40.84% |
| GOOGL260116C00130000 | 2024-09-19 1:14PM EDT | 130.00 | 45.55 | 44.90 | 46.00 | +2.34 | +5.42% | 5 | 762 | 40.65% |
| GOOGL260116C00135000 | 2024-09-19 9:36AM EDT | 135.00 | 41.00 | 41.15 | 42.75 | +2.75 | +7.19% | 2 | 3,370 | 40.07% |
| GOOGL260116C00140000 | 2024-09-19 3:13PM EDT | 140.00 | 38.75 | 38.00 | 38.75 | +2.91 | +8.12% | 19 | 3,895 | 38.12% |
| GOOGL260116C00145000 | 2024-09-18 1:57PM EDT | 145.00 | 33.15 | 33.75 | 35.60 | 0.00 | - | 25 | 6,454 | 37.36% |
| GOOGL260116C00150000 | 2024-09-19 3:57PM EDT | 150.00 | 31.90 | 31.10 | 32.60 | +1.60 | +5.28% | 43 | 9,245 | 36.65% |
| GOOGL260116C00155000 | 2024-09-18 11:49AM EDT | 155.00 | 29.46 | 28.90 | 29.70 | +2.50 | +9.27% | 3 | 2,197 | 35.90% |
| GOOGL260116C00160000 | 2024-09-19 2:32PM EDT | 160.00 | 26.67 | 26.20 | 26.65 | +1.52 | +6.04% | 52 | 1,082 | 34.77% |
| GOOGL260116C00165000 | 2024-09-19 2:50PM EDT | 165.00 | 24.35 | 22.80 | 24.60 | +1.80 | +7.98% | 11 | 830 | 34.83% |
| GOOGL260116C00170000 | 2024-09-19 2:15PM EDT | 170.00 | 21.60 | 20.60 | 22.20 | +1.10 | +5.37% | 18 | 4,507 | 34.22% |
| GOOGL260116C00175000 | 2024-09-19 3:54PM EDT | 175.00 | 19.70 | 18.20 | 19.75 | +1.58 | +8.72% | 22 | 2,193 | 33.36% |
| GOOGL260116C00180000 | 2024-09-19 2:34PM EDT | 180.00 | 17.75 | 16.30 | 17.95 | +1.45 | +8.90% | 4 | 906 | 33.19% |
| GOOGL260116C00185000 | 2024-09-19 1:12PM EDT | 185.00 | 15.85 | 15.40 | 15.80 | +0.95 | +6.38% | 2 | 5,383 | 32.36% |
| GOOGL260116C00190000 | 2024-09-19 1:38PM EDT | 190.00 | 14.45 | 12.70 | 14.50 | +1.41 | +10.81% | 17 | 2,055 | 32.51% |
| GOOGL260116C00195000 | 2024-09-19 2:33PM EDT | 195.00 | 12.67 | 11.75 | 13.60 | +0.94 | +8.01% | 4 | 1,139 | 33.07% |
| GOOGL260116C00200000 | 2024-09-19 2:59PM EDT | 200.00 | 11.40 | 10.00 | 11.40 | +1.00 | +9.62% | 62 | 2,883 | 31.63% |
| GOOGL260116C00205000 | 2024-09-19 1:43PM EDT | 205.00 | 9.92 | 8.65 | 10.15 | +0.67 | +7.24% | 25 | 631 | 31.36% |
| GOOGL260116C00210000 | 2024-09-18 2:04PM EDT | 210.00 | 8.00 | 8.60 | 9.90 | 0.00 | - | 2 | 436 | 32.47% |
| GOOGL260116C00215000 | 2024-09-19 1:43PM EDT | 215.00 | 8.10 | 7.55 | 9.00 | +1.07 | +15.22% | 4 | 1,364 | 32.47% |
| GOOGL260116C00220000 | 2024-09-18 9:36AM EDT | 220.00 | 6.95 | 6.70 | 7.15 | +0.30 | +4.51% | 6 | 2,323 | 30.77% |
| GOOGL260116C00225000 | 2024-09-18 9:33AM EDT | 225.00 | 5.86 | 5.90 | 6.45 | 0.00 | - | 3 | 821 | 30.79% |
| GOOGL260116C00230000 | 2024-09-19 10:19AM EDT | 230.00 | 5.80 | 5.30 | 5.70 | +0.75 | +14.85% | 5 | 1,245 | 30.60% |
| GOOGL260116C00235000 | 2024-09-19 10:48AM EDT | 235.00 | 4.95 | 3.10 | 5.10 | +0.25 | +5.32% | 46 | 331 | 30.55% |
| GOOGL260116C00240000 | 2024-09-18 2:30PM EDT | 240.00 | 4.35 | 2.92 | 5.50 | +0.30 | +7.41% | 3 | 3,693 | 32.40% |
| GOOGL260116C00245000 | 2024-09-10 10:20AM EDT | 245.00 | 2.90 | 3.70 | 4.05 | 0.00 | - | 1 | 415 | 30.41% |
| GOOGL260116C00250000 | 2024-09-19 2:34PM EDT | 250.00 | 3.50 | 3.25 | 4.20 | +0.22 | +6.71% | 56 | 1,383 | 31.71% |
| GOOGL260116C00255000 | 2024-09-09 11:27AM EDT | 255.00 | 2.32 | 1.84 | 3.40 | 0.00 | - | 5 | 581 | 30.76% |
| GOOGL260116C00260000 | 2024-09-19 3:55PM EDT | 260.00 | 2.83 | 2.66 | 2.93 | +0.26 | +10.12% | 42 | 68,911 | 30.43% |
| GOOGL260116C00265000 | 2024-09-19 11:19AM EDT | 265.00 | 2.60 | 2.40 | 2.70 | +0.30 | +13.04% | 2 | 1,867 | 30.64% |
| GOOGL260116C00270000 | 2024-09-10 3:59PM EDT | 270.00 | 1.70 | 1.93 | 2.69 | 0.00 | - | 3 | 644 | 31.42% |
| GOOGL260116C00280000 | 2024-09-10 10:06AM EDT | 280.00 | 1.53 | 1.56 | 2.74 | 0.00 | - | 1 | 287 | 33.12% |
| GOOGL260116C00290000 | 2024-09-12 11:29AM EDT | 290.00 | 1.34 | 1.12 | 2.21 | 0.00 | - | 2 | 380 | 32.95% |
| GOOGL260116C00300000 | 2024-09-19 3:42PM EDT | 300.00 | 1.34 | 1.30 | 1.81 | +0.14 | +11.67% | 21 | 5,575 | 32.90% |
| GOOGL260116C00310000 | 2024-09-19 12:05PM EDT | 310.00 | 1.15 | 0.77 | 2.12 | +0.05 | +4.55% | 100 | 306 | 35.32% |
| GOOGL260116C00320000 | 2024-09-18 1:51PM EDT | 320.00 | 0.50 | 0.46 | 2.24 | 0.00 | - | 2 | 327 | 36.99% |
| GOOGL260116C00330000 | 2024-09-03 9:30AM EDT | 330.00 | 1.05 | 0.42 | 2.00 | 0.00 | - | 50 | 487 | 37.32% |
| GOOGL260116C00340000 | 2024-09-19 10:29AM EDT | 340.00 | 0.92 | 0.62 | 1.20 | +0.27 | +41.54% | 2 | 1,590 | 34.94% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116P00045000 | 2024-08-22 1:09PM EDT | 45.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 0 | 51.03% |
| GOOGL260116P00050000 | 2024-08-02 11:01AM EDT | 50.00 | 0.48 | 0.00 | 1.53 | 0.00 | - | 10 | 116 | 56.23% |
| GOOGL260116P00055000 | 2024-08-02 10:59AM EDT | 55.00 | 0.42 | 0.01 | 1.60 | 0.00 | - | 7 | 22 | 52.44% |
| GOOGL260116P00060000 | 2024-08-28 9:59AM EDT | 60.00 | 0.46 | 0.15 | 1.61 | 0.00 | - | 6 | 0 | 55.85% |
| GOOGL260116P00065000 | 2024-09-09 10:42AM EDT | 65.00 | 0.70 | 0.19 | 0.70 | 0.00 | - | 1 | 775 | 43.82% |
| GOOGL260116P00070000 | 2024-09-05 2:47PM EDT | 70.00 | 0.60 | 0.28 | 0.80 | 0.00 | - | 2 | 0 | 41.60% |
| GOOGL260116P00075000 | 2024-09-09 2:55PM EDT | 75.00 | 1.06 | 0.46 | 1.15 | 0.00 | - | 81 | 0 | 41.42% |
| GOOGL260116P00080000 | 2024-09-04 2:33PM EDT | 80.00 | 1.10 | 0.40 | 1.45 | 0.00 | - | 101 | 0 | 40.34% |
| GOOGL260116P00085000 | 2024-09-06 11:27AM EDT | 85.00 | 1.60 | 0.53 | 1.75 | 0.00 | - | 1 | 0 | 39.03% |
| GOOGL260116P00090000 | 2024-09-19 12:24PM EDT | 90.00 | 1.38 | 0.66 | 2.25 | -0.77 | -35.81% | 2 | 0 | 38.46% |
| GOOGL260116P00095000 | 2024-09-19 12:25PM EDT | 95.00 | 1.61 | 1.03 | 2.82 | -0.39 | -19.50% | 1 | 0 | 37.83% |
| GOOGL260116P00100000 | 2024-09-18 3:55PM EDT | 100.00 | 2.34 | 1.92 | 2.64 | +0.29 | +14.15% | 200 | 0 | 34.26% |
| GOOGL260116P00105000 | 2024-09-10 12:43PM EDT | 105.00 | 4.06 | 2.22 | 2.80 | 0.00 | - | 4 | 1,029 | 32.06% |
| GOOGL260116P00110000 | 2024-09-19 3:58PM EDT | 110.00 | 2.72 | 2.28 | 3.20 | -0.67 | -19.76% | 200 | 0 | 30.64% |
| GOOGL260116P00115000 | 2024-09-12 1:11PM EDT | 115.00 | 3.85 | 3.60 | 4.00 | -1.15 | -23.00% | 1 | 0 | 30.18% |
| GOOGL260116P00120000 | 2024-09-19 1:07PM EDT | 120.00 | 4.50 | 4.40 | 4.75 | -1.00 | -18.18% | 1 | 2,965 | 29.30% |
| GOOGL260116P00125000 | 2024-09-19 11:39AM EDT | 125.00 | 5.45 | 5.35 | 5.65 | -1.15 | -17.42% | 13 | 3,868 | 28.52% |
| GOOGL260116P00130000 | 2024-09-19 12:13PM EDT | 130.00 | 6.45 | 6.45 | 7.00 | -0.98 | -13.19% | 302 | 0 | 28.38% |
| GOOGL260116P00135000 | 2024-09-17 12:04PM EDT | 135.00 | 8.65 | 7.70 | 9.05 | 0.00 | - | 20 | 0 | 29.12% |
| GOOGL260116P00140000 | 2024-09-18 3:31PM EDT | 140.00 | 9.83 | 9.10 | 10.00 | 0.00 | - | 36 | 4,228 | 27.64% |
| GOOGL260116P00145000 | 2024-09-17 11:52AM EDT | 145.00 | 11.90 | 9.95 | 11.10 | 0.00 | - | 32 | 0 | 26.24% |
| GOOGL260116P00150000 | 2024-09-19 1:33PM EDT | 150.00 | 12.50 | 12.30 | 13.85 | -1.36 | -9.81% | 16 | 1,996 | 27.08% |
| GOOGL260116P00155000 | 2024-09-18 2:06PM EDT | 155.00 | 15.70 | 14.30 | 14.90 | 0.00 | - | 6 | 446 | 25.16% |
| GOOGL260116P00160000 | 2024-09-19 10:19AM EDT | 160.00 | 16.74 | 16.60 | 17.35 | -1.36 | -7.51% | 4 | 0 | 24.97% |
| GOOGL260116P00165000 | 2024-09-13 3:28PM EDT | 165.00 | 21.71 | 19.00 | 20.05 | 0.00 | - | 46 | 0 | 24.84% |
| GOOGL260116P00170000 | 2024-09-19 1:53PM EDT | 170.00 | 21.27 | 21.55 | 22.50 | -2.03 | -8.71% | 1 | 0 | 24.09% |
| GOOGL260116P00175000 | 2024-09-12 3:01PM EDT | 175.00 | 29.54 | 24.20 | 24.85 | 0.00 | - | 52 | 0 | 22.93% |
| GOOGL260116P00180000 | 2024-09-16 11:41AM EDT | 180.00 | 30.52 | 27.25 | 29.50 | 0.00 | - | 1 | 0 | 24.64% |
| GOOGL260116P00185000 | 2024-09-16 10:08AM EDT | 185.00 | 33.79 | 28.00 | 32.60 | 0.00 | - | 54 | 0 | 24.00% |
| GOOGL260116P00190000 | 2024-09-18 2:00PM EDT | 190.00 | 35.90 | 31.55 | 34.60 | 0.00 | - | 6 | 0 | 21.39% |
| GOOGL260116P00195000 | 2024-09-18 10:54AM EDT | 195.00 | 39.74 | 35.30 | 39.65 | 0.00 | - | 5 | 95 | 23.12% |
| GOOGL260116P00200000 | 2024-08-29 2:37PM EDT | 200.00 | 41.85 | 39.05 | 43.85 | 0.00 | - | 1 | 0 | 23.38% |
| GOOGL260116P00205000 | 2024-09-03 11:59AM EDT | 205.00 | 48.27 | 43.20 | 46.75 | 0.00 | - | 20 | 83 | 21.08% |
| GOOGL260116P00210000 | 2024-09-05 11:26AM EDT | 210.00 | 54.09 | 47.25 | 51.60 | 0.00 | - | 190 | 151 | 22.08% |
| GOOGL260116P00215000 | 2024-08-30 11:18AM EDT | 215.00 | 54.30 | 51.50 | 55.35 | 0.00 | - | 2 | 0 | 20.58% |
| GOOGL260116P00220000 | 2024-08-08 11:06AM EDT | 220.00 | 58.55 | 67.00 | 72.00 | 0.00 | - | 7 | 14 | 41.64% |
| GOOGL260116P00225000 | 2024-07-09 12:09PM EDT | 225.00 | 42.54 | 61.75 | 63.25 | 0.00 | - | 2 | 3 | 15.35% |
| GOOGL260116P00230000 | 2024-08-29 12:16PM EDT | 230.00 | 64.95 | 65.50 | 70.50 | 0.00 | - | 1 | 31 | 24.17% |
| GOOGL260116P00235000 | 2024-05-20 9:38AM EDT | 235.00 | 58.80 | 58.40 | 62.30 | 0.00 | - | 18 | 18 | 0.00% |
| GOOGL260116P00240000 | 2024-09-12 10:28AM EDT | 240.00 | 86.55 | 75.50 | 80.50 | 0.00 | - | 1 | 0 | 26.15% |
| GOOGL260116P00245000 | 2024-08-22 2:15PM EDT | 245.00 | 80.50 | 80.50 | 85.50 | 0.00 | - | 4 | 0 | 27.09% |
| GOOGL260116P00250000 | 2024-08-22 1:58PM EDT | 250.00 | 85.91 | 85.50 | 90.50 | 0.00 | - | 1 | 0 | 28.00% |
| GOOGL260116P00255000 | 2024-07-15 2:12PM EDT | 255.00 | 69.76 | 92.00 | 97.00 | 0.00 | - | 2 | 0 | 32.58% |
| GOOGL260116P00260000 | 2024-01-09 11:03AM EDT | 260.00 | 120.47 | 112.45 | 116.35 | 0.00 | - | - | 0 | 54.81% |
| GOOGL260116P00265000 | 2024-01-04 1:55PM EDT | 265.00 | 127.55 | 120.00 | 125.00 | 0.00 | - | 1 | 0 | 60.36% |
| GOOGL260116P00270000 | 2024-06-17 2:30PM EDT | 270.00 | 92.29 | 86.50 | 91.50 | 0.00 | - | - | 0 | 0.00% |
| GOOGL260116P00320000 | 2024-07-31 11:25AM EDT | 320.00 | 148.55 | 154.95 | 157.95 | 0.00 | - | - | 0 | 23.83% |
| GOOGL260116P00330000 | 2024-09-19 10:18AM EDT | 330.00 | 167.21 | 165.50 | 170.50 | -1.74 | -1.03% | 7 | 0 | 39.70% |
| GOOGL260116P00340000 | 2024-09-11 12:28PM EDT | 340.00 | 190.50 | 175.50 | 180.50 | 0.00 | - | 6 | 0 | 40.88% |
© 2024 Yahoo. Todos los derechos reservados.